We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19 | -0.712410948631 | 2667 | 2687 | 2623 | 2745667 | 2663.99423535 | DE |
| 4 | 12 | 0.455235204856 | 2636 | 2786 | 2551 | 3424335 | 2691.79663699 | DE |
| 12 | 216 | 8.88157894737 | 2432 | 2786 | 2385 | 2939789 | 2589.88834123 | DE |
| 26 | 415 | 18.5848634124 | 2233 | 2786 | 2114 | 3134586 | 2440.31656248 | DE |
| 52 | 554 | 26.4565425024 | 2094 | 2786 | 2084 | 3561686 | 2305.93853315 | DE |
| 156 | 1148 | 76.5333333333 | 1500 | 2786 | 1479.5 | 3925594 | 2032.47886253 | DE |
| 260 | 769.5 | 40.9635347352 | 1878.5 | 2786 | 865.8 | 4059503 | 1756.56743817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2648 | 3 | 0.11 | 2646 | 2649 | 2623 | 4446732 |
| 1734629400 | 2645 | -28 | -1.05 | 2647 | 2662 | 2633 | 2339565 |
| 1734543000 | 2673 | 1 | 0.04 | 2677 | 2684 | 2666 | 2405365 |
| 1734456600 | 2672 | 17 | 0.64 | 2642 | 2687 | 2640 | 5248091 |
| 1734370200 | 2655 | -7 | -0.26 | 2665 | 2669 | 2647 | 1684255 |
| 1734111000 | 2662 | -11 | -0.41 | 2667 | 2677 | 2648 | 2051061 |
| 1734024600 | 2673 | -36 | -1.33 | 2696 | 2701 | 2670 | 4776340 |
| 1733938200 | 2709 | 28 | 1.04 | 2662 | 2716 | 2655 | 6295291 |
| 1733851800 | 2681 | -19 | -0.70 | 2692 | 2709 | 2679 | 3146121 |
| 1733765400 | 2700 | -49 | -1.78 | 2757 | 2764 | 2690 | 2348201 |
| 1733506200 | 2749 | -33 | -1.19 | 2786 | 2786 | 2739 | 3422741 |
| 1733419800 | 2782 | 11 | 0.40 | 2769 | 2782 | 2738 | 3520153 |
| 1733333400 | 2771 | 40 | 1.46 | 2750 | 2771 | 2739 | 1942497 |
| 1733247000 | 2731 | 35 | 1.30 | 2692 | 2737 | 2691 | 3465811 |
| 1733160600 | 2696 | 5 | 0.19 | 2700 | 2711 | 2678 | 1845429 |
| 1732901400 | 2691 | 0 | 0.00 | 2686 | 2702 | 2685 | 2143950 |
| 1732815000 | 2691 | -15 | -0.55 | 2702 | 2715 | 2691 | 2897551 |
| 1732728600 | 2706 | 26 | 0.97 | 2676 | 2709 | 2658 | 3598797 |
| 1732642200 | 2680 | 27 | 1.02 | 2570 | 2746 | 2551 | 4592343 |
| 1732555800 | 2653 | 4 | 0.15 | 2657 | 2663 | 2632 | 8690796 |
| 1732296600 | 2649 | 25 | 0.95 | 2636 | 2662 | 2626 | 2072348 |
| 1732210200 | 2624 | 8 | 0.31 | 2621 | 2633 | 2601 | 2226144 |
| 1732123800 | 2616 | -13 | -0.49 | 2631 | 2639 | 2609 | 2718737 |
| 1732037400 | 2629 | 7 | 0.27 | 2627 | 2634 | 2607 | 2502986 |
| 1731951000 | 2622 | 11 | 0.42 | 2606 | 2626 | 2606 | 2210033 |
| 1731691800 | 2611 | -14 | -0.53 | 2619 | 2637 | 2609 | 2972790 |
| 1731605400 | 2625 | 6 | 0.23 | 2618 | 2634 | 2606 | 1774817 |
| 1731519000 | 2619 | 7 | 0.27 | 2609 | 2619 | 2602 | 3604253 |
| 1731432600 | 2612 | -33 | -1.25 | 2642 | 2642 | 2606 | 1796203 |
| 1731346200 | 2645 | 34 | 1.30 | 2623 | 2662 | 2622 | 1725078 |
| 1731087000 | 2611 | 16 | 0.62 | 2600 | 2611 | 2589 | 1936546 |
| 1731000600 | 2595 | -38 | -1.44 | 2630 | 2645 | 2592 | 2617764 |
| 1730914200 | 2633 | 37 | 1.43 | 2615 | 2668 | 2611 | 3652531 |
| 1730827800 | 2596 | 30 | 1.17 | 2570 | 2600 | 2566 | 1948577 |
| 1730741400 | 2566 | 19 | 0.75 | 2545 | 2567 | 2545 | 2384138 |
| 1730482200 | 2547 | 32 | 1.27 | 2516 | 2551 | 2500 | 3812010 |
| 1730395800 | 2515 | 2 | 0.08 | 2496 | 2517 | 2490 | 3296627 |
| 1730309400 | 2513 | -17 | -0.67 | 2514 | 2530 | 2501 | 3005570 |
| 1730223000 | 2530 | -14 | -0.55 | 2552 | 2555 | 2516 | 2607925 |
| 1730136600 | 2544 | 33 | 1.31 | 2514 | 2552 | 2511 | 8736165 |
| 1729873800 | 2511 | 16 | 0.64 | 2488 | 2518 | 2488 | 2530860 |
| 1729787400 | 2495 | -11 | -0.44 | 2507 | 2515 | 2488 | 3095139 |
| 1729701000 | 2506 | 21 | 0.85 | 2476 | 2507 | 2476 | 2435040 |
| 1729614600 | 2485 | -15 | -0.60 | 2491 | 2494 | 2474 | 2104706 |
| 1729528200 | 2500 | -17 | -0.68 | 2514 | 2524 | 2494 | 1613226 |
| 1729269000 | 2517 | -10 | -0.40 | 2505 | 2517 | 2482 | 5985695 |
| 1729182600 | 2527 | 15 | 0.60 | 2515 | 2527 | 2502 | 5381724 |
| 1729096200 | 2512 | 51 | 2.07 | 2484 | 2512 | 2475 | 2187088 |
| 1729009800 | 2461 | 2 | 0.08 | 2472 | 2493 | 2458 | 2625707 |
| 1728923400 | 2459 | 28 | 1.15 | 2420 | 2459 | 2419 | 1608347 |
| 1728664200 | 2431 | 2 | 0.08 | 2428 | 2440 | 2419 | 1469512 |
| 1728577800 | 2429 | 8 | 0.33 | 2421 | 2438 | 2414 | 1418966 |
| 1728491400 | 2421 | 18 | 0.75 | 2413 | 2429 | 2404 | 1500153 |
| 1728405000 | 2403 | 3 | 0.13 | 2400 | 2404 | 2385 | 3839013 |
| 1728318600 | 2400 | -1 | -0.04 | 2411 | 2412 | 2389 | 1513175 |
| 1728059400 | 2401 | -13 | -0.54 | 2409 | 2409 | 2392 | 2600597 |
| 1727973000 | 2414 | 7 | 0.29 | 2410 | 2432 | 2409 | 1778037 |
| 1727886600 | 2407 | -11 | -0.45 | 2417 | 2421 | 2397 | 1921672 |
| 1727800200 | 2418 | 24 | 1.00 | 2394 | 2429 | 2389 | 2256595 |
| 1727713800 | 2394 | -46 | -1.89 | 2435 | 2437 | 2392 | 2869302 |
| 1727454600 | 2440 | 10 | 0.41 | 2432 | 2444 | 2426 | 1637167 |
| 1727368200 | 2430 | -25 | -1.02 | 2467 | 2470 | 2414 | 3712648 |
| 1727281800 | 2455 | 42 | 1.74 | 2410 | 2463 | 2410 | 7121279 |
| 1727195400 | 2413 | 2 | 0.08 | 2403 | 2419 | 2388 | 2266244 |
| 1727109000 | 2411 | -2 | -0.08 | 2413 | 2428 | 2404 | 1315595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
